Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.55 | 69.69 | 68.67 | 68.90 | 11,625,220 | -0.81(-1.15%) |
Feb 27, 2023 | 70.78 | 71.46 | 69.53 | 69.70 | 7,246,854 | -0.57(-0.82%) |
Feb 24, 2023 | 69.51 | 70.67 | 69.20 | 70.28 | 9,471,213 | +0.05(+0.07%) |
Feb 23, 2023 | 71.67 | 71.67 | 70.02 | 70.23 | 9,389,941 | -0.78(-1.10%) |
Feb 22, 2023 | 71.30 | 72.03 | 70.78 | 71.01 | 9,760,334 | +0.02(+0.03%) |
Feb 21, 2023 | 72.71 | 72.79 | 70.94 | 70.99 | 12,371,395 | -2.32(-3.17%) |
Feb 17, 2023 | 72.96 | 73.71 | 72.65 | 73.31 | 10,398,403 | +0.37(+0.50%) |
Feb 16, 2023 | 73.05 | 73.75 | 72.92 | 72.95 | 8,088,305 | -1.20(-1.62%) |
Feb 15, 2023 | 72.91 | 74.30 | 72.91 | 74.15 | 9,717,066 | +0.88(+1.20%) |
Feb 14, 2023 | 72.56 | 73.56 | 72.09 | 73.27 | 7,355,706 | +0.40(+0.54%) |
Feb 13, 2023 | 72.61 | 73.26 | 72.44 | 72.88 | 8,495,432 | +0.85(+1.18%) |
Feb 10, 2023 | 70.76 | 72.52 | 70.76 | 72.03 | 10,269,797 | +1.42(+2.01%) |
Feb 09, 2023 | 72.47 | 73.19 | 70.47 | 70.61 | 13,657,786 | -1.70(-2.35%) |
Feb 08, 2023 | 73.23 | 73.39 | 72.15 | 72.31 | 9,423,580 | -1.01(-1.38%) |
Feb 07, 2023 | 72.64 | 73.80 | 72.04 | 73.32 | 11,270,983 | +0.55(+0.75%) |
Feb 06, 2023 | 71.90 | 72.83 | 71.75 | 72.77 | 9,694,049 | +0.81(+1.13%) |
Feb 03, 2023 | 72.52 | 72.71 | 71.00 | 71.96 | 12,110,533 | -0.90(-1.23%) |
Feb 02, 2023 | 70.90 | 74.06 | 70.56 | 72.86 | 19,302,522 | +1.31(+1.83%) |
Feb 01, 2023 | 71.91 | 72.32 | 70.68 | 71.55 | 15,759,366 | -0.38(-0.52%) |
Jan 31, 2023 | 71.84 | 72.12 | 70.69 | 71.92 | 19,752,614 | -0.40(-0.56%) |
Jan 30, 2023 | 72.63 | 73.58 | 72.17 | 72.33 | 11,071,023 | -0.51(-0.70%) |
Jan 27, 2023 | 73.31 | 73.63 | 72.77 | 72.84 | 13,741,507 | -0.79(-1.07%) |
Jan 26, 2023 | 72.38 | 74.64 | 72.09 | 73.63 | 19,203,306 | -0.18(-0.25%) |
Jan 25, 2023 | 77.61 | 78.05 | 73.15 | 73.81 | 29,663,592 | -7.05(-8.71%) |
Jan 24, 2023 | 79.79 | 89.35 | 77.37 | 80.86 | 6,923,629 | +1.19(+1.49%) |
Jan 23, 2023 | 78.43 | 80.20 | 77.97 | 79.67 | 7,122,542 | +0.82(+1.04%) |
Jan 20, 2023 | 79.52 | 79.55 | 77.58 | 78.85 | 9,783,881 | -0.74(-0.93%) |
Jan 19, 2023 | 81.01 | 81.28 | 79.31 | 79.60 | 7,366,786 | -1.17(-1.44%) |
Jan 18, 2023 | 82.81 | 82.92 | 80.69 | 80.76 | 6,337,500 | -1.87(-2.26%) |
Jan 17, 2023 | 82.10 | 83.34 | 82.09 | 82.63 | 8,725,100 | +1.02(+1.25%) |
Jan 13, 2023 | 81.38 | 81.89 | 80.71 | 81.61 | 5,129,115 | -0.38(-0.46%) |
Jan 12, 2023 | 82.01 | 82.56 | 81.33 | 81.99 | 4,822,447 | +0.07(+0.08%) |
Jan 11, 2023 | 81.41 | 82.27 | 81.17 | 81.92 | 6,405,788 | +0.44(+0.54%) |
Jan 10, 2023 | 81.02 | 81.53 | 80.35 | 81.48 | 5,106,223 | +0.45(+0.56%) |
Jan 09, 2023 | 80.61 | 81.85 | 80.46 | 81.02 | 4,927,642 | +0.40(+0.50%) |
Jan 06, 2023 | 80.53 | 81.31 | 79.82 | 80.62 | 5,442,649 | +0.98(+1.23%) |
Jan 05, 2023 | 80.58 | 80.96 | 79.16 | 79.63 | 5,678,536 | -1.79(-2.20%) |
Jan 04, 2023 | 81.30 | 82.36 | 80.79 | 81.43 | 5,012,863 | +0.64(+0.79%) |
Jan 03, 2023 | 81.31 | 81.82 | 79.55 | 80.79 | 5,743,632 | +0.22(+0.28%) |
Dec 30, 2022 | 80.91 | 80.97 | 79.49 | 80.57 | 4,427,425 | -0.46(-0.57%) |
Dec 29, 2022 | 80.69 | 81.62 | 80.46 | 81.03 | 3,505,352 | +0.89(+1.11%) |
Dec 28, 2022 | 81.15 | 81.48 | 79.97 | 80.15 | 3,681,851 | -0.81(-1.00%) |
Dec 27, 2022 | 81.05 | 81.22 | 80.44 | 80.95 | 4,905,394 | -0.16(-0.20%) |
Dec 23, 2022 | 79.99 | 81.22 | 79.99 | 81.12 | 3,377,161 | +0.80(+1.00%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.18 | 80.32 | 4,659,932 | -1.26(-1.55%) |
Dec 21, 2022 | 80.81 | 81.87 | 80.62 | 81.58 | 5,557,367 | +1.09(+1.35%) |
Dec 20, 2022 | 80.38 | 80.99 | 79.75 | 80.49 | 4,992,931 | +0.00(+0.00%) |
Dec 19, 2022 | 80.94 | 81.22 | 79.95 | 80.49 | 5,894,153 | -0.60(-0.74%) |
Dec 16, 2022 | 81.53 | 81.78 | 80.25 | 81.09 | 17,587,098 | -1.61(-1.95%) |
Dec 15, 2022 | 83.75 | 83.75 | 82.38 | 82.70 | 6,728,179 | -1.19(-1.42%) |
Dec 14, 2022 | 84.29 | 85.40 | 83.21 | 83.89 | 6,341,506 | -0.10(-0.11%) |
Dec 13, 2022 | 84.81 | 85.17 | 82.88 | 83.99 | 7,448,545 | +0.58(+0.69%) |
Dec 12, 2022 | 82.03 | 83.46 | 81.73 | 83.41 | 5,550,284 | +1.97(+2.41%) |
Dec 09, 2022 | 82.46 | 82.84 | 81.36 | 81.45 | 4,628,080 | -1.20(-1.46%) |
Dec 08, 2022 | 82.18 | 83.27 | 81.82 | 82.65 | 4,473,967 | +0.45(+0.55%) |
Dec 07, 2022 | 82.07 | 83.22 | 81.54 | 82.20 | 5,300,987 | +0.11(+0.13%) |
Dec 06, 2022 | 81.83 | 82.16 | 80.67 | 82.09 | 5,216,861 | +0.03(+0.04%) |
Dec 05, 2022 | 81.92 | 82.91 | 81.70 | 82.06 | 5,754,347 | -0.05(-0.06%) |
Dec 02, 2022 | 80.69 | 82.12 | 80.38 | 82.11 | 6,585,701 | +0.36(+0.44%) |
Dec 01, 2022 | 82.30 | 82.85 | 80.95 | 81.75 | 6,050,062 | +0.13(+0.15%) |
Nov 30, 2022 | 79.11 | 81.82 | 79.09 | 81.63 | 10,104,432 | +2.13(+2.68%) |
Nov 29, 2022 | 79.90 | 80.12 | 79.00 | 79.50 | 5,601,325 | -1.20(-1.48%) |
Nov 28, 2022 | 81.27 | 81.93 | 80.32 | 80.69 | 6,716,714 | -1.55(-1.89%) |
Nov 25, 2022 | 82.18 | 82.69 | 82.04 | 82.25 | 3,761,669 | +0.40(+0.49%) |
Nov 23, 2022 | 80.51 | 81.92 | 80.42 | 81.84 | 4,429,243 | +1.19(+1.48%) |
Nov 22, 2022 | 80.60 | 81.42 | 80.27 | 80.65 | 4,281,565 | +0.49(+0.61%) |
Nov 21, 2022 | 79.22 | 80.31 | 79.22 | 80.16 | 6,876,600 | +0.38(+0.48%) |
Nov 18, 2022 | 79.84 | 80.34 | 79.17 | 79.78 | 6,950,635 | +0.81(+1.03%) |
Nov 17, 2022 | 79.84 | 79.92 | 78.50 | 78.96 | 8,691,378 | -1.89(-2.34%) |
Nov 16, 2022 | 79.64 | 81.26 | 79.64 | 80.85 | 8,806,758 | +1.35(+1.70%) |
Nov 15, 2022 | 79.13 | 80.37 | 78.67 | 79.50 | 5,834,849 | +1.20(+1.53%) |
Nov 14, 2022 | 79.67 | 80.33 | 78.25 | 78.30 | 8,282,593 | -1.58(-1.98%) |
Nov 11, 2022 | 79.85 | 80.40 | 78.61 | 79.88 | 5,976,659 | +0.11(+0.13%) |
Nov 10, 2022 | 77.97 | 80.33 | 76.66 | 79.78 | 9,715,116 | +4.79(+6.39%) |
Nov 09, 2022 | 75.37 | 75.86 | 74.79 | 74.98 | 5,152,731 | -0.07(-0.09%) |
Nov 08, 2022 | 74.48 | 75.89 | 73.99 | 75.05 | 5,753,460 | +0.94(+1.27%) |
Nov 07, 2022 | 75.49 | 75.87 | 73.15 | 74.11 | 7,309,123 | -1.45(-1.92%) |
Nov 04, 2022 | 75.37 | 75.92 | 74.23 | 75.56 | 8,091,771 | +0.59(+0.79%) |
Nov 03, 2022 | 73.58 | 75.92 | 73.22 | 74.97 | 7,217,145 | +0.86(+1.16%) |
Nov 02, 2022 | 74.50 | 74.10 | 7,424,279 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.97 | 74.97 | 74.00 | 74.51 | 5,642,281 | +0.20(+0.27%) |
Oct 31, 2022 | 75.22 | 76.01 | 73.60 | 74.31 | 8,636,790 | -1.47(-1.94%) |
Oct 28, 2022 | 73.59 | 76.04 | 73.50 | 75.78 | 9,514,625 | +3.41(+4.72%) |
Oct 27, 2022 | 72.92 | 73.77 | 72.36 | 72.37 | 7,470,097 | -0.12(-0.17%) |
Oct 26, 2022 | 72.74 | 73.38 | 72.20 | 72.49 | 6,515,154 | -0.25(-0.34%) |
Oct 25, 2022 | 70.72 | 72.96 | 70.57 | 72.74 | 9,612,109 | +2.47(+3.52%) |
Oct 24, 2022 | 69.51 | 70.66 | 69.00 | 70.27 | 10,439,178 | +1.56(+2.27%) |
Oct 21, 2022 | 68.16 | 70.00 | 67.41 | 68.70 | 11,645,163 | +0.97(+1.43%) |
Oct 20, 2022 | 70.34 | 70.46 | 66.94 | 67.74 | 13,579,960 | -2.88(-4.07%) |
Oct 19, 2022 | 71.19 | 71.41 | 69.54 | 70.61 | 8,947,552 | -1.36(-1.89%) |
Oct 18, 2022 | 72.44 | 72.82 | 71.06 | 71.97 | 7,298,680 | +1.35(+1.91%) |
Oct 17, 2022 | 69.81 | 71.36 | 69.76 | 70.62 | 8,147,280 | +1.80(+2.62%) |
Oct 14, 2022 | 70.76 | 71.76 | 68.50 | 68.82 | 9,110,350 | -1.27(-1.81%) |
Oct 13, 2022 | 68.65 | 70.54 | 67.49 | 70.08 | 14,230,821 | +0.33(+0.47%) |
Oct 12, 2022 | 72.69 | 73.22 | 69.63 | 69.76 | 10,131,899 | -3.15(-4.31%) |
Oct 11, 2022 | 73.11 | 73.77 | 72.13 | 72.90 | 9,535,254 | -0.68(-0.93%) |
Oct 10, 2022 | 73.86 | 74.49 | 73.26 | 73.58 | 6,380,404 | +0.01(+0.01%) |
Oct 07, 2022 | 75.33 | 75.41 | 73.06 | 73.57 | 8,048,337 | -2.09(-2.76%) |
Oct 06, 2022 | 78.27 | 78.37 | 75.61 | 75.67 | 8,733,613 | -2.74(-3.50%) |
Oct 05, 2022 | 78.39 | 79.09 | 77.21 | 78.41 | 5,703,201 | -1.01(-1.27%) |
Oct 04, 2022 | 78.61 | 79.48 | 78.21 | 79.41 | 8,545,073 | +1.56(+2.01%) |
Oct 03, 2022 | 76.55 | 78.27 | 75.97 | 77.85 | 8,464,246 | +2.67(+3.55%) |
Sep 30, 2022 | 77.00 | 77.29 | 75.07 | 75.19 | 13,413,503 | -1.50(-1.95%) |
Sep 29, 2022 | 78.79 | 78.96 | 76.19 | 76.68 | 8,647,036 | -2.30(-2.91%) |
Sep 28, 2022 | 78.91 | 79.61 | 77.91 | 78.98 | 9,239,742 | +1.24(+1.59%) |
Sep 27, 2022 | 78.65 | 79.22 | 76.82 | 77.75 | 9,644,063 | -0.07(-0.09%) |
Sep 26, 2022 | 79.08 | 79.38 | 77.02 | 77.81 | 8,033,265 | -1.31(-1.66%) |
Sep 23, 2022 | 79.11 | 79.27 | 78.00 | 79.13 | 7,007,853 | -0.98(-1.22%) |
Sep 22, 2022 | 80.35 | 80.73 | 79.62 | 80.10 | 7,038,154 | -0.41(-0.51%) |
Sep 21, 2022 | 82.46 | 82.89 | 80.50 | 80.52 | 6,994,006 | -1.65(-2.01%) |
Sep 20, 2022 | 82.45 | 82.89 | 81.43 | 82.17 | 6,509,754 | -1.10(-1.32%) |
Sep 19, 2022 | 81.24 | 83.33 | 81.06 | 83.27 | 9,197,761 | +1.97(+2.42%) |
Sep 16, 2022 | 81.90 | 82.45 | 81.03 | 81.30 | 20,021,058 | -1.17(-1.42%) |
Sep 15, 2022 | 81.93 | 83.23 | 81.34 | 82.47 | 19,726,278 | -2.75(-3.23%) |
Sep 14, 2022 | 84.73 | 85.69 | 84.44 | 85.22 | 7,590,240 | +0.02(+0.02%) |
Sep 13, 2022 | 86.35 | 86.75 | 84.81 | 85.21 | 5,866,269 | -1.87(-2.15%) |
Sep 12, 2022 | 86.47 | 87.11 | 86.09 | 87.08 | 5,812,688 | +0.87(+1.01%) |
Sep 09, 2022 | 87.08 | 87.24 | 86.14 | 86.20 | 5,946,075 | -0.35(-0.41%) |
Sep 08, 2022 | 86.04 | 87.32 | 85.94 | 86.56 | 9,231,422 | +0.03(+0.03%) |
Sep 07, 2022 | 84.10 | 86.70 | 84.01 | 86.53 | 11,854,086 | +2.75(+3.28%) |
Sep 06, 2022 | 83.65 | 84.64 | 83.44 | 83.78 | 11,552,369 | +2.17(+2.66%) |
Sep 02, 2022 | 82.89 | 83.64 | 81.28 | 81.61 | 6,039,927 | -1.10(-1.33%) |
Sep 01, 2022 | 81.82 | 82.90 | 81.23 | 82.71 | 6,149,215 | +1.15(+1.41%) |
Aug 31, 2022 | 82.18 | 82.72 | 81.31 | 81.56 | 7,124,800 | -0.61(-0.75%) |
Aug 30, 2022 | 83.61 | 83.74 | 81.71 | 82.18 | 7,731,739 | -1.27(-1.52%) |
Aug 29, 2022 | 83.40 | 84.24 | 82.86 | 83.44 | 6,077,746 | -0.59(-0.70%) |
Aug 26, 2022 | 85.87 | 86.42 | 83.73 | 84.03 | 8,373,225 | -1.27(-1.49%) |
Aug 25, 2022 | 84.94 | 85.36 | 84.03 | 85.30 | 5,863,224 | +0.65(+0.77%) |
Aug 24, 2022 | 84.12 | 84.72 | 83.94 | 84.65 | 5,941,068 | +0.70(+0.83%) |
Aug 23, 2022 | 84.56 | 84.59 | 83.62 | 83.95 | 3,647,271 | -0.53(-0.63%) |
Aug 22, 2022 | 84.86 | 85.43 | 84.19 | 84.49 | 6,060,737 | -1.12(-1.30%) |
Aug 19, 2022 | 85.99 | 86.45 | 85.28 | 85.61 | 5,808,687 | -0.51(-0.59%) |
Aug 18, 2022 | 86.07 | 86.48 | 85.76 | 86.11 | 5,333,996 | +0.04(+0.04%) |
Aug 17, 2022 | 85.85 | 86.52 | 85.63 | 86.07 | 4,378,051 | -0.31(-0.36%) |
Aug 16, 2022 | 86.40 | 87.17 | 86.19 | 86.39 | 5,502,283 | -0.45(-0.52%) |
Aug 15, 2022 | 86.34 | 87.03 | 86.02 | 86.84 | 5,273,623 | +0.51(+0.59%) |
Aug 12, 2022 | 86.05 | 86.50 | 85.24 | 86.33 | 5,557,043 | +0.99(+1.16%) |
Aug 11, 2022 | 86.18 | 86.87 | 85.20 | 85.34 | 7,886,659 | -0.33(-0.39%) |
Aug 10, 2022 | 85.56 | 85.96 | 84.78 | 85.67 | 6,058,883 | +0.82(+0.97%) |
Aug 09, 2022 | 84.18 | 85.03 | 83.76 | 84.85 | 5,408,471 | +1.34(+1.60%) |
Aug 08, 2022 | 84.41 | 84.89 | 82.81 | 83.52 | 7,590,594 | -0.44(-0.52%) |
Aug 05, 2022 | 83.86 | 84.44 | 82.96 | 83.95 | 9,057,690 | +0.00(+0.00%) |
Aug 04, 2022 | 82.98 | 84.60 | 82.49 | 83.95 | 9,094,500 | +1.45(+1.76%) |
Aug 03, 2022 | 81.85 | 82.85 | 80.50 | 82.50 | 8,048,256 | +0.75(+0.92%) |
Aug 02, 2022 | 81.53 | 82.80 | 81.37 | 81.75 | 8,031,718 | +0.34(+0.42%) |
Aug 01, 2022 | 80.59 | 81.51 | 79.74 | 81.41 | 7,340,332 | +0.78(+0.97%) |
Jul 29, 2022 | 80.63 | 81.50 | 80.45 | 80.62 | 12,025,842 | -0.05(-0.06%) |
Jul 28, 2022 | 80.93 | 82.32 | 80.43 | 80.67 | 14,210,823 | +3.97(+5.18%) |
Jul 27, 2022 | 76.37 | 77.08 | 75.91 | 76.70 | 6,351,705 | +0.45(+0.59%) |
Jul 26, 2022 | 76.86 | 76.93 | 75.56 | 76.25 | 7,064,142 | -1.02(-1.32%) |
Jul 25, 2022 | 76.34 | 77.33 | 75.84 | 77.28 | 5,276,309 | +0.70(+0.91%) |
Jul 22, 2022 | 76.46 | 78.06 | 75.63 | 76.58 | 12,069,418 | +1.32(+1.75%) |
Jul 21, 2022 | 75.12 | 75.35 | 74.56 | 75.26 | 8,223,843 | +0.52(+0.70%) |
Jul 20, 2022 | 75.54 | 75.77 | 74.30 | 74.74 | 6,624,034 | -0.58(-0.77%) |
Jul 19, 2022 | 74.56 | 75.71 | 74.36 | 75.32 | 6,710,939 | +1.36(+1.83%) |
Jul 18, 2022 | 74.75 | 75.06 | 73.95 | 73.96 | 7,037,860 | -1.15(-1.52%) |
Jul 15, 2022 | 74.67 | 75.24 | 72.84 | 75.11 | 9,201,702 | -1.36(-1.77%) |
Jul 14, 2022 | 75.11 | 76.67 | 74.93 | 76.46 | 6,418,037 | -0.12(-0.16%) |
Jul 13, 2022 | 75.75 | 77.58 | 75.45 | 76.59 | 7,914,563 | +0.30(+0.39%) |
Jul 12, 2022 | 76.86 | 77.20 | 75.88 | 76.29 | 7,916,246 | -0.70(-0.90%) |
Jul 11, 2022 | 76.34 | 77.27 | 76.07 | 76.99 | 6,392,940 | +0.41(+0.54%) |
Jul 08, 2022 | 76.05 | 76.75 | 75.78 | 76.58 | 5,983,795 | -0.12(-0.16%) |
Jul 07, 2022 | 76.18 | 76.89 | 76.16 | 76.70 | 5,761,774 | +0.77(+1.02%) |
Jul 06, 2022 | 76.05 | 76.53 | 75.00 | 75.93 | 8,298,160 | +0.44(+0.58%) |
Jul 05, 2022 | 76.82 | 77.03 | 74.01 | 75.49 | 11,833,950 | -1.38(-1.80%) |
Jul 01, 2022 | 74.75 | 76.95 | 74.52 | 76.87 | 8,104,816 | +2.96(+4.00%) |
Jun 30, 2022 | 72.01 | 74.66 | 71.87 | 73.92 | 9,309,129 | +1.39(+1.92%) |
Jun 29, 2022 | 72.62 | 73.04 | 71.82 | 72.52 | 7,421,732 | -0.42(-0.58%) |
Jun 28, 2022 | 74.35 | 74.75 | 72.74 | 72.94 | 6,435,207 | -1.38(-1.86%) |
Jun 27, 2022 | 74.17 | 74.60 | 73.82 | 74.33 | 6,871,578 | -0.12(-0.17%) |
Jun 24, 2022 | 73.79 | 74.56 | 73.12 | 74.45 | 9,767,439 | +0.78(+1.06%) |
Jun 23, 2022 | 72.08 | 73.86 | 71.87 | 73.67 | 13,101,941 | +2.40(+3.36%) |
Jun 22, 2022 | 68.90 | 72.09 | 68.56 | 71.27 | 13,295,618 | +1.87(+2.69%) |
Jun 21, 2022 | 67.56 | 70.04 | 67.56 | 69.40 | 8,878,374 | +1.83(+2.71%) |
Jun 17, 2022 | 67.41 | 69.42 | 67.41 | 67.57 | 16,682,196 | -0.06(-0.08%) |
Jun 16, 2022 | 69.38 | 69.74 | 66.91 | 67.63 | 13,339,455 | -3.17(-4.47%) |
Jun 15, 2022 | 69.14 | 72.09 | 68.91 | 70.80 | 12,664,673 | +2.59(+3.79%) |
Jun 14, 2022 | 69.00 | 69.77 | 67.05 | 68.21 | 12,003,700 | -0.89(-1.28%) |
Jun 13, 2022 | 71.17 | 71.34 | 68.67 | 69.10 | 12,481,360 | -3.34(-4.61%) |
Jun 10, 2022 | 73.05 | 73.38 | 72.30 | 72.44 | 9,011,004 | -1.36(-1.85%) |
Jun 09, 2022 | 74.66 | 75.26 | 73.76 | 73.80 | 8,755,346 | -1.10(-1.47%) |
Jun 08, 2022 | 75.37 | 75.94 | 74.66 | 74.90 | 5,447,207 | -1.23(-1.62%) |
Jun 07, 2022 | 76.11 | 76.51 | 74.70 | 76.13 | 7,760,618 | -0.39(-0.51%) |
Jun 06, 2022 | 77.48 | 77.76 | 76.41 | 76.52 | 13,325,845 | +1.43(+1.91%) |
Jun 03, 2022 | 74.52 | 75.33 | 74.24 | 75.09 | 9,739,305 | +0.16(+0.22%) |
Jun 02, 2022 | 72.95 | 75.05 | 72.52 | 74.93 | 10,102,568 | +2.24(+3.09%) |
Jun 01, 2022 | 72.29 | 73.12 | 71.88 | 72.69 | 8,377,372 | +0.46(+0.63%) |
May 31, 2022 | 73.27 | 73.42 | 71.68 | 72.23 | 31,595,780 | -1.66(-2.25%) |
May 27, 2022 | 71.08 | 73.91 | 70.78 | 73.89 | 9,887,708 | +2.69(+3.77%) |
May 26, 2022 | 71.21 | 71.87 | 70.95 | 71.20 | 10,048,111 | +0.24(+0.33%) |
May 25, 2022 | 71.28 | 71.31 | 69.83 | 70.96 | 11,795,747 | +0.11(+0.16%) |
May 24, 2022 | 68.90 | 71.08 | 68.48 | 70.85 | 11,842,044 | +2.01(+2.92%) |
May 23, 2022 | 68.14 | 68.88 | 67.80 | 68.84 | 10,938,197 | +1.26(+1.87%) |
May 20, 2022 | 67.27 | 67.89 | 66.40 | 67.58 | 10,271,446 | +0.72(+1.08%) |
May 19, 2022 | 67.45 | 67.45 | 65.97 | 66.86 | 10,110,839 | -0.51(-0.76%) |
May 18, 2022 | 68.12 | 68.55 | 67.09 | 67.37 | 10,873,071 | -0.97(-1.42%) |
May 17, 2022 | 67.27 | 68.35 | 66.54 | 68.34 | 9,399,131 | +1.80(+2.71%) |
May 16, 2022 | 66.08 | 67.10 | 65.85 | 66.53 | 7,735,161 | +0.30(+0.46%) |
May 13, 2022 | 65.88 | 66.60 | 65.02 | 66.23 | 8,442,690 | +1.22(+1.88%) |
May 12, 2022 | 66.03 | 66.88 | 63.78 | 65.01 | 16,192,665 | -1.60(-2.41%) |
May 11, 2022 | 66.09 | 67.70 | 65.98 | 66.61 | 11,729,061 | +0.20(+0.30%) |
May 10, 2022 | 67.37 | 68.07 | 65.20 | 66.41 | 15,526,120 | -0.68(-1.02%) |
May 09, 2022 | 68.13 | 68.39 | 66.67 | 67.09 | 11,087,509 | -1.67(-2.43%) |
May 06, 2022 | 67.61 | 69.13 | 67.45 | 68.76 | 9,869,752 | +0.60(+0.88%) |
May 05, 2022 | 68.98 | 69.24 | 67.56 | 68.17 | 10,942,055 | -1.16(-1.67%) |
May 04, 2022 | 68.32 | 69.58 | 67.11 | 69.32 | 11,444,850 | +2.18(+3.25%) |
May 03, 2022 | 66.42 | 67.87 | 66.01 | 67.14 | 10,981,767 | +0.84(+1.27%) |
May 02, 2022 | 67.46 | 67.85 | 65.01 | 66.30 | 15,111,276 | -1.09(-1.62%) |
Apr 29, 2022 | 69.15 | 69.69 | 67.25 | 67.39 | 15,758,290 | -2.34(-3.36%) |
Apr 28, 2022 | 69.74 | 70.13 | 69.05 | 69.73 | 11,936,298 | +0.21(+0.30%) |
Apr 27, 2022 | 70.05 | 71.30 | 69.44 | 69.52 | 11,596,130 | -0.28(-0.41%) |
Apr 26, 2022 | 70.26 | 71.13 | 69.73 | 69.81 | 11,563,036 | -0.45(-0.63%) |
Apr 25, 2022 | 70.21 | 70.70 | 67.93 | 70.25 | 16,643,212 | +0.09(+0.12%) |
Apr 22, 2022 | 72.27 | 72.46 | 70.10 | 70.17 | 16,132,231 | -2.12(-2.93%) |
Apr 21, 2022 | 76.21 | 76.86 | 72.09 | 72.28 | 18,667,716 | -5.06(-6.54%) |
Apr 20, 2022 | 78.78 | 78.78 | 77.16 | 77.34 | 8,913,029 | -0.30(-0.39%) |
Apr 19, 2022 | 77.58 | 77.90 | 76.96 | 77.64 | 8,582,555 | +0.11(+0.15%) |
Apr 18, 2022 | 78.75 | 79.33 | 76.91 | 77.53 | 6,617,728 | -1.04(-1.33%) |
Apr 14, 2022 | 79.28 | 79.60 | 78.55 | 78.57 | 7,550,409 | -0.70(-0.89%) |
Apr 13, 2022 | 80.05 | 80.16 | 78.83 | 79.28 | 8,282,051 | -0.32(-0.41%) |
Apr 12, 2022 | 80.13 | 80.50 | 79.11 | 79.60 | 9,184,459 | -0.65(-0.82%) |
Apr 11, 2022 | 81.74 | 81.81 | 80.04 | 80.25 | 7,108,991 | -1.43(-1.75%) |
Apr 08, 2022 | 82.70 | 83.04 | 81.56 | 81.69 | 6,040,598 | -0.94(-1.14%) |
Apr 07, 2022 | 81.89 | 82.82 | 81.32 | 82.63 | 8,238,926 | +0.56(+0.68%) |
Apr 06, 2022 | 81.76 | 82.09 | 81.06 | 82.07 | 8,074,186 | +0.15(+0.19%) |
Apr 05, 2022 | 81.47 | 82.98 | 81.33 | 81.91 | 7,595,228 | +0.67(+0.83%) |
Apr 04, 2022 | 81.26 | 81.52 | 80.31 | 81.24 | 6,814,336 | -0.09(-0.11%) |
Apr 01, 2022 | 80.17 | 81.41 | 79.82 | 81.33 | 6,801,720 | +0.95(+1.18%) |
Mar 31, 2022 | 80.71 | 81.87 | 80.38 | 80.38 | 10,636,528 | -0.75(-0.92%) |
Mar 30, 2022 | 80.78 | 81.39 | 80.30 | 81.13 | 7,197,184 | +0.83(+1.04%) |
Mar 29, 2022 | 80.65 | 80.69 | 79.37 | 80.29 | 10,197,479 | +0.18(+0.23%) |
Mar 28, 2022 | 79.75 | 80.39 | 79.39 | 80.11 | 6,511,182 | +0.46(+0.58%) |
Mar 25, 2022 | 79.79 | 79.93 | 78.95 | 79.65 | 5,777,951 | +0.23(+0.29%) |
Mar 24, 2022 | 78.67 | 79.50 | 78.53 | 79.42 | 5,794,423 | +1.07(+1.37%) |
Mar 23, 2022 | 78.26 | 78.85 | 77.81 | 78.35 | 6,456,113 | -0.27(-0.34%) |
Mar 22, 2022 | 77.68 | 78.71 | 77.25 | 78.61 | 8,998,258 | +1.00(+1.28%) |
Mar 21, 2022 | 77.81 | 78.53 | 77.32 | 77.62 | 7,568,336 | -0.54(-0.69%) |
Mar 18, 2022 | 78.68 | 79.22 | 78.03 | 78.16 | 14,197,048 | -0.30(-0.39%) |
Mar 17, 2022 | 78.34 | 78.98 | 78.20 | 78.46 | 6,683,848 | +0.17(+0.22%) |
Mar 16, 2022 | 77.66 | 78.51 | 76.70 | 78.29 | 8,713,413 | +0.50(+0.65%) |
Mar 15, 2022 | 76.10 | 78.05 | 76.00 | 77.79 | 10,082,726 | +2.56(+3.41%) |
Mar 14, 2022 | 75.60 | 76.52 | 74.67 | 75.22 | 7,518,378 | -0.02(-0.03%) |
Mar 11, 2022 | 76.19 | 76.94 | 75.18 | 75.24 | 7,620,490 | -0.82(-1.07%) |
Mar 10, 2022 | 75.49 | 76.34 | 76.06 | 10,069,490 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.17 | 78.26 | 76.01 | 76.21 | 13,392,208 | -1.55(-1.99%) |
Mar 08, 2022 | 80.00 | 81.03 | 77.56 | 77.76 | 15,721,004 | -2.12(-2.65%) |
Mar 07, 2022 | 76.82 | 80.07 | 76.59 | 79.87 | 21,023,068 | +3.77(+4.95%) |
Mar 04, 2022 | 74.89 | 76.33 | 74.47 | 76.11 | 9,481,571 | +1.35(+1.80%) |
Mar 03, 2022 | 73.87 | 75.30 | 73.69 | 74.76 | 10,617,205 | +1.18(+1.60%) |
Mar 02, 2022 | 73.34 | 73.83 | 72.58 | 73.58 | 7,365,212 | +0.10(+0.14%) |